Quantcast

IQ Real Return ETF Historical Stock Prices

(ETF)
CPI 
$28.07
*  
0.0676
0.24%
Get CPI Alerts
*Delayed - data as of Sep. 25, 2018  -  Find a broker to begin trading CPI now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JUN-2018 TO 24-SEP-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 28.08 28.19 28.031 28.07 2,835
09/24/2018 28.028 28.04 28.0024 28.0024 1,501
09/21/2018 28.15 28.15 28.046 28.07 3,248
09/20/2018 28.0374 28.07 28.0246 28.07 2,847
09/19/2018 28.06 28.06 28.017 28.02 3,954
09/18/2018 28 28.01 27.97 27.9871 947
09/17/2018 27.92 27.97 27.92 27.958 3,588
09/14/2018 28 28 27.999 27.9997 615
09/13/2018 28 28 27.9525 27.9705 4,366
09/12/2018 27.9264 27.951 27.9226 27.951 1,016
09/11/2018 27.96 27.96 27.96 27.96 143
09/10/2018 27.99 27.99 27.9201 27.95 12,777
09/07/2018 27.92 27.93 27.92 27.93 890
09/06/2018 27.98 27.98 27.93 27.93 701
09/05/2018 27.96 27.97 27.94 27.97 10,599
09/04/2018 27.9732 27.9753 27.9732 27.9753 3,136
08/31/2018 27.998 28.01 27.9754 27.9754 7,390
08/30/2018 27.976 28.03 27.971 27.971 7,510
08/29/2018 27.9737 28.04 27.9737 28.04 19,375
08/28/2018 27.97 27.9956 27.97 27.9956 4,835
08/27/2018 28.02 28.02 27.9901 27.9901 5,311
08/24/2018 28.05 28.05 27.9464 27.96 9,230
08/23/2018 27.98 27.98 27.88 27.93 23,934
08/22/2018 27.8 27.9352 27.8 27.9001 2,604
08/21/2018 27.85 27.85 27.85 27.85 00
08/20/2018 27.83 27.8832 27.83 27.85 1,715
08/17/2018 27.85 27.8509 27.801 27.8509 4,224
08/16/2018 27.842 27.86 27.842 27.851 5,470
08/15/2018 27.8696 27.8696 27.8696 27.8696 00
08/14/2018 27.8595 27.8699 27.83 27.8696 1,144
08/13/2018 27.83 27.84 27.83 27.84 285
08/10/2018 27.96 27.96 27.827 27.87 28,410
08/09/2018 27.9 27.92 27.89 27.911 3,770
08/08/2018 28.21 28.21 27.8924 27.8924 8,218
08/07/2018 27.901 27.901 27.901 27.901 283
08/06/2018 28.16 28.16 27.87 27.881 1,190
08/03/2018 27.78 27.88 27.78 27.84 12,015
08/02/2018 27.72 27.86 27.72 27.8579 6,544
08/01/2018 27.8401 27.91 27.82 27.8683 48,947
07/31/2018 27.85 27.85 27.85 27.85 00
07/30/2018 27.87 27.87 27.82 27.85 7,700
07/27/2018 27.87 27.88 27.8501 27.87 5,537
07/26/2018 27.92 27.92 27.88 27.8882 5,273
07/25/2018 27.86 27.8782 27.86 27.8782 5,294
07/24/2018 27.95 27.95 27.8304 27.858 24,161
07/23/2018 27.82 27.9 27.77 27.89 17,333
07/20/2018 27.8693 27.8763 27.8693 27.8763 864
07/19/2018 27.85 27.86 27.84 27.8508 8,745
07/18/2018 27.85 27.85 27.85 27.85 349
07/17/2018 27.85 27.86 27.83 27.8406 3,240
07/16/2018 27.8572 27.8572 27.8572 27.8572 00
07/13/2018 27.859 27.87 27.8452 27.8572 2,480
07/12/2018 27.87 27.87 27.82 27.87 39,382
07/11/2018 27.88 27.88 27.8065 27.83 5,295
07/10/2018 27.831 27.831 27.831 27.831 313
07/09/2018 27.87 27.88 27.84 27.864 17,436
07/06/2018 27.822 27.8299 27.8206 27.8206 1,062
07/05/2018 27.7678 27.78 27.7502 27.78 1,570
07/03/2018 27.78 27.78 27.7475 27.75 14,313
07/02/2018 27.622 27.69 27.6201 27.66 8,556
06/29/2018 27.7399 27.74 27.69 27.73 7,758
06/28/2018 27.69 27.69 27.65 27.6644 2,088
06/27/2018 27.66 27.71 27.66 27.6646 632
06/26/2018 27.681 27.74 27.671 27.7236 1,573
06/25/2018 27.73 27.73 27.69 27.69 2,290
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio